PetIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	2.51	2.51	2.46	2.48	2.48	-	7,333
Aug 7, 2025	2.46	2.52	2.39	2.48	2.48	2.06%	72,749
Aug 6, 2025	2.46	2.47	2.37	2.43	2.43	-2.02%	19,528
Aug 5, 2025	2.46	2.48	2.40	2.48	2.48	1.64%	14,416
Aug 4, 2025	2.39	2.44	2.34	2.44	2.44	2.09%	8,057
Aug 1, 2025	2.43	2.46	2.36	2.39	2.39	-3.24%	12,945
Jul 31, 2025	2.47	2.48	2.41	2.47	2.47	-0.40%	9,223
Jul 30, 2025	2.45	2.48	2.44	2.48	2.48	-0.80%	3,761
Jul 29, 2025	2.44	2.53	2.44	2.50	2.50	-	10,616
Jul 28, 2025	2.59	2.59	2.46	2.50	2.50	-1.57%	22,495
Jul 25, 2025	2.47	2.57	2.47	2.54	2.54	0.79%	20,455
Jul 24, 2025	2.50	2.56	2.44	2.52	2.52	0.80%	20,213
Jul 23, 2025	2.53	2.54	2.46	2.50	2.50	-0.40%	14,719
Jul 22, 2025	2.56	2.56	2.48	2.51	2.51	-0.79%	20,262
Jul 21, 2025	2.40	2.53	2.38	2.53	2.53	5.86%	83,699
Jul 18, 2025	2.38	2.39	2.30	2.39	2.39	2.58%	19,361
Jul 17, 2025	2.31	2.35	2.30	2.33	2.33	-	8,628
Jul 16, 2025	2.29	2.38	2.29	2.33	2.33	-0.43%	21,068
Jul 15, 2025	2.26	2.35	2.26	2.34	2.34	2.18%	39,897
Jul 14, 2025	2.27	2.31	2.24	2.29	2.29	-1.29%	4,644
Jul 11, 2025	2.28	2.32	2.28	2.32	2.32	-0.43%	3,782
Jul 10, 2025	2.35	2.37	2.32	2.33	2.33	-0.85%	6,441
Jul 9, 2025	2.30	2.37	2.29	2.35	2.35	0.43%	14,890
Jul 8, 2025	2.29	2.37	2.29	2.34	2.34	2.18%	12,198
Jul 7, 2025	2.26	2.30	2.24	2.29	2.29	-	8,860
Jul 4, 2025	2.31	2.31	2.26	2.29	2.29	-0.87%	4,394
Jul 3, 2025	2.32	2.34	2.27	2.31	2.31	-0.43%	4,280
Jul 2, 2025	2.30	2.33	2.28	2.32	2.32	1.75%	3,995
Jul 1, 2025	2.28	2.28	2.24	2.28	2.28	0.88%	7,761
Jun 30, 2025	2.33	2.33	2.26	2.26	2.26	-3.00%	1,846
Jun 27, 2025	2.31	2.35	2.29	2.33	2.33	0.87%	12,321
Jun 26, 2025	2.28	2.31	2.24	2.31	2.31	1.32%	8,409
Jun 25, 2025	2.26	2.30	2.22	2.28	2.28	-	8,770
Jun 24, 2025	2.27	2.28	2.22	2.28	2.28	2.24%	6,285
Jun 23, 2025	2.16	2.23	2.16	2.23	2.23	0.90%	4,029
Jun 20, 2025	2.19	2.22	2.17	2.21	2.21	2.31%	5,259
Jun 19, 2025	2.21	2.25	2.13	2.16	2.16	-2.70%	19,683
Jun 18, 2025	2.26	2.29	2.22	2.22	2.22	-3.48%	6,861
Jun 17, 2025	2.27	2.30	2.20	2.30	2.30	2.22%	9,549
Jun 16, 2025	2.22	2.25	2.20	2.25	2.25	-	14,833
Jun 13, 2025	2.29	2.29	2.20	2.25	2.25	-3.85%	66,909
Jun 12, 2025	2.32	2.34	2.28	2.34	2.34	-1.27%	17,931
Jun 11, 2025	2.39	2.39	2.31	2.37	2.37	-2.47%	7,797
Jun 10, 2025	2.39	2.43	2.37	2.43	2.43	-1.22%	2,310
Jun 6, 2025	2.43	2.46	2.39	2.46	2.46	0.41%	1,730
Jun 5, 2025	2.43	2.47	2.43	2.45	2.45	1.24%	2,367
Jun 4, 2025	2.42	2.44	2.38	2.42	2.42	0.83%	13,420
Jun 3, 2025	2.38	2.42	2.34	2.40	2.40	0.84%	13,899
Jun 2, 2025	2.30	2.39	2.30	2.38	2.38	3.48%	18,797
May 30, 2025	2.21	2.34	2.17	2.30	2.30	4.07%	38,195